Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.11 | 30.45 | 29.94 | 30.00 | 1,691,077 | -0.28(-0.93%) |
Oct 28, 2010 | 31.77 | 31.77 | 30.14 | 30.28 | 1,825,749 | -1.05(-3.37%) |
Oct 27, 2010 | 31.20 | 31.42 | 30.64 | 31.33 | 1,090,609 | +0.05(+0.15%) |
Oct 25, 2010 | 31.65 | 31.77 | 31.25 | 31.29 | 937,243 | -0.10(-0.31%) |
Oct 22, 2010 | 31.43 | 31.52 | 31.21 | 31.39 | 452,845 | -0.03(-0.10%) |
Oct 21, 2010 | 31.48 | 31.76 | 31.21 | 31.42 | 752,364 | +0.08(+0.24%) |
Oct 20, 2010 | 31.23 | 31.50 | 31.02 | 31.34 | 1,012,842 | +0.16(+0.51%) |
Oct 19, 2010 | 31.23 | 31.68 | 31.05 | 31.18 | 1,371,249 | -0.44(-1.39%) |
Oct 18, 2010 | 30.99 | 31.64 | 30.99 | 31.62 | 1,056,993 | +0.55(+1.78%) |
Oct 15, 2010 | 31.20 | 31.33 | 30.76 | 31.07 | 1,332,553 | +0.05(+0.17%) |
Oct 14, 2010 | 31.20 | 31.77 | 30.86 | 31.02 | 1,318,308 | -0.22(-0.70%) |
Oct 13, 2010 | 31.02 | 31.52 | 30.94 | 31.24 | 876,317 | +0.36(+1.18%) |
Oct 12, 2010 | 30.64 | 30.92 | 30.44 | 30.87 | 1,134,715 | +0.20(+0.67%) |
Oct 11, 2010 | 30.98 | 31.00 | 30.47 | 30.67 | 1,525,159 | -0.36(-1.15%) |
Oct 08, 2010 | 31.02 | 31.18 | 30.58 | 31.02 | 1,620,064 | -0.12(-0.39%) |
Oct 07, 2010 | 31.52 | 31.62 | 31.12 | 31.14 | 1,829,046 | -0.24(-0.75%) |
Oct 06, 2010 | 31.42 | 31.63 | 31.23 | 31.38 | 1,819,827 | +0.00(+0.00%) |
Oct 05, 2010 | 30.98 | 31.45 | 30.58 | 31.38 | 1,530,878 | +0.72(+2.35%) |
Oct 04, 2010 | 30.73 | 30.95 | 30.60 | 30.66 | 1,834,706 | -0.15(-0.49%) |
Oct 01, 2010 | 30.81 | 31.24 | 30.65 | 30.81 | 1,577,341 | -0.07(-0.23%) |
Sep 30, 2010 | 30.88 | 31.29 | 30.82 | 30.88 | 5,535 | +0.25(+0.83%) |
Sep 29, 2010 | 30.61 | 30.82 | 30.32 | 30.63 | 1,430,751 | -0.14(-0.47%) |
Sep 28, 2010 | 30.67 | 30.86 | 30.16 | 30.77 | 8,042 | +0.13(+0.42%) |
Sep 27, 2010 | 30.58 | 30.99 | 30.54 | 30.64 | 1,232,107 | +0.02(+0.05%) |
Sep 24, 2010 | 30.15 | 30.63 | 30.15 | 30.63 | 1,025,629 | +0.78(+2.62%) |
Sep 23, 2010 | 30.04 | 30.35 | 29.82 | 29.85 | 1,069,785 | -0.46(-1.53%) |
Sep 22, 2010 | 30.43 | 30.64 | 30.31 | 30.31 | 1,550,368 | -0.28(-0.92%) |
Sep 21, 2010 | 30.80 | 30.94 | 30.49 | 30.59 | 1,042,050 | -0.21(-0.69%) |
Sep 20, 2010 | 30.44 | 30.86 | 30.36 | 30.80 | 1,433,015 | +0.46(+1.50%) |
Sep 17, 2010 | 30.35 | 30.63 | 30.17 | 30.35 | 2,153,654 | -0.14(-0.47%) |
Sep 15, 2010 | 29.93 | 30.59 | 29.89 | 30.49 | 1,414,432 | +0.34(+1.13%) |
Sep 14, 2010 | 29.97 | 30.27 | 29.82 | 30.15 | 1,188,565 | +0.08(+0.28%) |
Sep 13, 2010 | 30.07 | 30.20 | 29.86 | 30.07 | 1,071,368 | +0.32(+1.07%) |
Sep 10, 2010 | 29.51 | 29.81 | 29.38 | 29.75 | 938,381 | +0.19(+0.64%) |
Sep 09, 2010 | 29.92 | 29.95 | 29.25 | 29.56 | 1,415 | +0.03(+0.10%) |
Sep 08, 2010 | 29.17 | 29.59 | 29.06 | 29.53 | 1,545,768 | +0.45(+1.54%) |
Sep 07, 2010 | 29.13 | 29.29 | 28.97 | 29.08 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.83 | 29.38 | 28.65 | 29.38 | 1,311,798 | +0.83(+2.92%) |
Sep 02, 2010 | 28.66 | 28.69 | 28.17 | 28.54 | 1,343,452 | +0.05(+0.16%) |
Sep 01, 2010 | 28.06 | 28.52 | 27.90 | 28.50 | 1,773,848 | +0.85(+3.07%) |
Aug 31, 2010 | 27.60 | 27.78 | 26.94 | 27.65 | 31,580 | +0.31(+1.14%) |
Aug 30, 2010 | 27.81 | 27.99 | 27.33 | 27.34 | 1,100,465 | -0.62(-2.23%) |
Aug 27, 2010 | 27.96 | 27.96 | 27.07 | 27.96 | 1,180,645 | +0.78(+2.88%) |
Aug 26, 2010 | 27.14 | 27.57 | 27.07 | 27.18 | 1,701,954 | +0.05(+0.17%) |
Aug 25, 2010 | 26.79 | 27.21 | 26.59 | 27.13 | 1,013,167 | +0.17(+0.64%) |
Aug 24, 2010 | 27.00 | 27.21 | 26.78 | 26.96 | 197 | -0.38(-1.38%) |
Aug 23, 2010 | 27.56 | 27.75 | 27.32 | 27.33 | 1,664,925 | -0.13(-0.47%) |
Aug 20, 2010 | 27.46 | 27.61 | 26.52 | 27.46 | 1,663,534 | -0.27(-0.98%) |
Aug 19, 2010 | 28.21 | 28.26 | 27.69 | 27.74 | 197 | -0.61(-2.16%) |
Aug 18, 2010 | 28.27 | 28.47 | 28.11 | 28.35 | 1,549,137 | +0.06(+0.21%) |
Aug 17, 2010 | 27.96 | 28.29 | 27.89 | 28.29 | 853 | +0.60(+2.18%) |
Aug 16, 2010 | 27.74 | 27.78 | 27.42 | 27.68 | 1,230,188 | -0.27(-0.97%) |
Aug 13, 2010 | 27.95 | 28.30 | 27.75 | 27.95 | 1,346,228 | +0.12(+0.43%) |
Aug 12, 2010 | 27.63 | 27.96 | 27.51 | 27.83 | 1,322,869 | -0.11(-0.41%) |
Aug 11, 2010 | 28.41 | 28.45 | 27.92 | 27.95 | 157 | -0.85(-2.94%) |
Aug 10, 2010 | 28.38 | 28.97 | 28.26 | 28.79 | 2,417,800 | +0.15(+0.53%) |
Aug 09, 2010 | 28.57 | 28.67 | 28.41 | 28.64 | 1,368,153 | +0.23(+0.82%) |
Aug 06, 2010 | 28.41 | 28.48 | 28.03 | 28.41 | 2,134,323 | +0.00(+0.00%) |
Aug 05, 2010 | 28.01 | 28.47 | 27.78 | 28.41 | 1,682,877 | +0.32(+1.16%) |
Aug 04, 2010 | 28.74 | 28.74 | 27.81 | 28.08 | 2,759,078 | -0.57(-1.98%) |
Aug 03, 2010 | 28.78 | 28.85 | 28.38 | 28.65 | 2,846 | -0.24(-0.84%) |